Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 26.81 | 26.81 | 26.62 | 26.69 | 570,140 | +0.04(+0.16%) |
Sep 28, 2006 | 26.71 | 26.79 | 26.51 | 26.65 | 330,384 | -0.11(-0.41%) |
Sep 27, 2006 | 26.66 | 26.87 | 26.63 | 26.76 | 714,488 | -0.17(-0.63%) |
Sep 26, 2006 | 26.58 | 26.95 | 26.58 | 26.93 | 743,819 | +0.26(+0.98%) |
Sep 25, 2006 | 26.53 | 26.76 | 26.31 | 26.67 | 714,488 | +0.18(+0.66%) |
Sep 22, 2006 | 26.56 | 26.56 | 26.40 | 26.49 | 487,750 | -0.13(-0.48%) |
Sep 21, 2006 | 26.73 | 26.84 | 26.56 | 26.62 | 654,672 | -0.07(-0.25%) |
Sep 20, 2006 | 26.33 | 26.72 | 26.33 | 26.68 | 903,656 | +0.72(+2.76%) |
Sep 19, 2006 | 26.14 | 26.16 | 25.83 | 25.97 | 905,468 | -0.43(-1.63%) |
Sep 18, 2006 | 26.34 | 26.46 | 26.27 | 26.40 | 371,085 | -0.02(-0.09%) |
Sep 15, 2006 | 26.33 | 26.51 | 26.27 | 26.42 | 369,932 | +0.21(+0.79%) |
Sep 14, 2006 | 26.14 | 26.27 | 26.09 | 26.22 | 414,587 | +0.08(+0.30%) |
Sep 13, 2006 | 26.03 | 26.17 | 25.95 | 26.14 | 424,968 | +0.12(+0.44%) |
Sep 12, 2006 | 25.79 | 26.03 | 25.70 | 26.02 | 707,073 | +0.49(+1.90%) |
Sep 11, 2006 | 25.35 | 25.59 | 25.32 | 25.54 | 496,154 | +0.01(+0.02%) |
Sep 08, 2006 | 25.49 | 25.54 | 25.34 | 25.53 | 1,341,148 | -0.27(-1.06%) |
Sep 07, 2006 | 25.73 | 25.90 | 25.60 | 25.80 | 486,761 | -0.30(-1.16%) |
Sep 06, 2006 | 26.31 | 26.32 | 26.10 | 26.11 | 1,098,921 | -0.62(-2.32%) |
Sep 05, 2006 | 26.68 | 26.77 | 26.55 | 26.73 | 429,253 | +0.02(+0.09%) |
Sep 01, 2006 | 26.64 | 26.75 | 26.57 | 26.70 | 568,163 | +0.35(+1.31%) |
Aug 31, 2006 | 26.45 | 26.46 | 26.19 | 26.36 | 411,292 | -0.02(-0.09%) |
Aug 30, 2006 | 26.27 | 26.40 | 26.23 | 26.38 | 463,362 | +0.24(+0.91%) |
Aug 29, 2006 | 26.10 | 26.17 | 25.82 | 26.14 | 495,000 | +0.07(+0.28%) |
Aug 28, 2006 | 25.85 | 26.14 | 25.84 | 26.07 | 302,536 | +0.22(+0.87%) |
Aug 25, 2006 | 25.79 | 25.90 | 25.74 | 25.85 | 411,951 | +0.19(+0.73%) |
Aug 24, 2006 | 25.67 | 25.72 | 25.52 | 25.66 | 393,166 | +0.28(+1.10%) |
Aug 23, 2006 | 25.49 | 25.65 | 25.31 | 25.38 | 415,905 | -0.24(-0.92%) |
Aug 22, 2006 | 25.42 | 25.66 | 25.39 | 25.62 | 403,876 | -0.16(-0.61%) |
Aug 21, 2006 | 25.88 | 25.92 | 25.71 | 25.77 | 398,109 | -0.06(-0.23%) |
Aug 18, 2006 | 25.69 | 25.88 | 25.60 | 25.83 | 561,901 | -0.11(-0.42%) |
Aug 17, 2006 | 25.83 | 26.02 | 25.83 | 25.94 | 616,773 | -0.05(-0.19%) |
Aug 16, 2006 | 25.91 | 26.03 | 25.86 | 25.99 | 746,785 | +0.31(+1.21%) |
Aug 15, 2006 | 25.43 | 25.69 | 25.41 | 25.68 | 905,798 | +0.90(+3.65%) |
Aug 14, 2006 | 24.86 | 25.09 | 24.72 | 24.78 | 619,739 | +0.16(+0.64%) |
Aug 11, 2006 | 24.58 | 24.72 | 24.47 | 24.62 | 535,371 | -0.58(-2.29%) |
Aug 10, 2006 | 25.09 | 25.26 | 24.86 | 25.20 | 476,050 | +0.12(+0.48%) |
Aug 09, 2006 | 25.34 | 25.47 | 25.07 | 25.08 | 626,989 | +0.25(+1.00%) |
Aug 08, 2006 | 25.02 | 25.12 | 24.78 | 24.83 | 442,765 | -0.25(-0.99%) |
Aug 07, 2006 | 25.08 | 25.12 | 24.87 | 25.08 | 651,542 | -0.15(-0.60%) |
Aug 04, 2006 | 25.63 | 25.68 | 25.06 | 25.23 | 881,575 | +0.36(+1.46%) |
Aug 03, 2006 | 24.67 | 24.98 | 24.63 | 24.86 | 542,127 | +0.05(+0.20%) |
Aug 02, 2006 | 24.67 | 24.93 | 24.65 | 24.81 | 484,784 | +0.29(+1.19%) |
Aug 01, 2006 | 24.48 | 24.55 | 24.26 | 24.52 | 473,084 | -0.05(-0.22%) |
Jul 31, 2006 | 24.60 | 24.69 | 24.55 | 24.58 | 548,059 | -0.12(-0.47%) |
Jul 28, 2006 | 24.33 | 24.74 | 24.33 | 24.69 | 636,876 | +0.66(+2.73%) |
Jul 27, 2006 | 24.48 | 24.51 | 23.97 | 24.04 | 755,024 | +0.24(+0.99%) |
Jul 26, 2006 | 23.55 | 23.90 | 23.41 | 23.80 | 336,646 | +0.13(+0.56%) |
Jul 25, 2006 | 23.63 | 23.81 | 23.44 | 23.67 | 333,845 | -0.10(-0.43%) |
Jul 24, 2006 | 23.27 | 23.86 | 23.27 | 23.77 | 466,493 | +0.59(+2.54%) |
Jul 21, 2006 | 23.27 | 23.29 | 23.13 | 23.18 | 277,490 | +0.02(+0.10%) |
Jul 20, 2006 | 23.38 | 23.41 | 23.15 | 23.16 | 414,093 | -0.09(-0.39%) |
Jul 19, 2006 | 22.46 | 23.34 | 22.45 | 23.25 | 641,325 | +0.63(+2.79%) |
Jul 18, 2006 | 22.57 | 22.65 | 22.36 | 22.62 | 389,046 | +0.03(+0.13%) |
Jul 17, 2006 | 22.46 | 22.62 | 22.38 | 22.59 | 526,308 | -0.32(-1.40%) |
Jul 14, 2006 | 23.08 | 23.08 | 22.72 | 22.91 | 805,117 | -0.36(-1.54%) |
Jul 13, 2006 | 23.43 | 23.52 | 23.19 | 23.27 | 415,576 | -0.44(-1.84%) |
Jul 12, 2006 | 23.91 | 23.97 | 23.66 | 23.70 | 413,763 | -0.33(-1.36%) |
Jul 11, 2006 | 23.86 | 24.09 | 23.68 | 24.03 | 308,963 | +0.24(+1.02%) |
Jul 10, 2006 | 23.95 | 23.95 | 23.72 | 23.79 | 567,668 | +0.02(+0.10%) |
Jul 07, 2006 | 23.97 | 24.01 | 23.73 | 23.77 | 363,011 | -0.08(-0.36%) |
Jul 06, 2006 | 23.64 | 23.90 | 23.60 | 23.85 | 379,159 | +0.24(+1.03%) |
Jul 05, 2006 | 23.72 | 23.76 | 23.42 | 23.61 | 718,278 | -0.46(-1.89%) |